CTCP Phân bón Dầu khí Cà Mau (dcm)

33
0.35
(1.07%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		0.70 2.20% 69,356,200 6,563,657 118.8
31.80
35.20
32.65
2 tháng
(2026-08-06) 		1.65 5.35% 120,262,500 -1,131,643 -122.6
30.50
35.20
32.65
3 tháng
(2026-07-07) 		-0.68 -2.06% 168,248,700 -3,892,643 -213.6
28.90
35.20
32.65
6 tháng
(2026-04-08) 		-10.28 -24.03% 347,191,700 -17,217,843 -690.1
28.90
44.44
32.65
12 tháng
(2025-10-10) 		-2.01 -5.82% 826,069,700 -1,047,843 133.6
28.90
47.46
32.65
24 tháng
(2024-10-15) 		-1.08 -3.20% 1,647,057,000 -5,943,643 -166.2
22.50
47.46
32.65
36 tháng
(2023-10-23) 		4.75 17.10% 2,668,278,800 -23,905,273 -800.2
22.50
47.46
32.65
60 tháng
(2021-11-01) 		7.70 31.04% 5,108,384,800 11,972,875 497.1
17.85
47.46
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
7.40
 1,318,700 7.48 7.51 7.37 0 500 0.0
29/12/2017
7.43
 641,000 7.54 7.59 7.43 0 10,000 -0.1
28/12/2017
7.51
 2,072,660 7.45 7.59 7.43 0 20,000 -0.3
27/12/2017
7.43
 1,513,480 7.45 7.51 7.35 1,000 350 0.0
26/12/2017
7.43
 2,900,440 7.15 7.48 7.15 24,400 48,100 -0.3
25/12/2017
7.18
 743,430 7.26 7.32 7.15 450 0 0.0
22/12/2017
7.26
 2,787,520 7.56 7.62 7.24 4,000 20,000 -0.2
21/12/2017
7.29
 3,941,050 6.83 7.29 6.83 330,000 290 4.2
20/12/2017
6.83
 465,300 6.85 6.91 6.83 0 0 0
19/12/2017
6.88
 422,850 6.94 6.96 6.85 10,000 0 0.1
18/12/2017
6.94
 626,950 6.88 6.99 6.88 300 0 0.0
15/12/2017
6.85
 668,740 6.77 6.91 6.74 0 0 0
14/12/2017
6.77
 545,520 6.83 6.83 6.72 65,580 0 0.8
13/12/2017
6.80
 559,880 6.80 6.80 6.72 69,260 0 0.9
12/12/2017
6.77
 1,354,640 6.85 6.88 6.61 566,870 0 7.0
11/12/2017
6.83
 968,090 6.85 6.94 6.80 205,000 32,310 2.2
08/12/2017
6.85
 940,400 6.83 6.96 6.83 83,000 0 1.0
07/12/2017
6.83
 793,600 6.91 6.91 6.83 10,000 0 0.1
06/12/2017
6.83
 1,231,440 6.91 6.94 6.80 200,000 15,000 2.3
05/12/2017
6.91
 909,230 7.02 7.10 6.88 0 0 0
04/12/2017
6.99
 1,002,210 6.96 7.04 6.88 0 2,000 0.0
01/12/2017
6.88
 1,383,710 6.94 7.02 6.85 1,930 0 0.0
30/11/2017
6.96
 1,053,860 7.04 7.07 6.96 31,380 0 0.4
29/11/2017
7.07
 703,790 7.04 7.07 6.99 27,000 0 0.3
28/11/2017
7.04
 1,722,490 6.94 7.13 6.94 0 0 0
27/11/2017
6.91
 929,080 6.94 6.96 6.88 0 70 0.0
24/11/2017
6.91
 1,565,890 6.74 6.96 6.72 290,000 11,000 3.5
23/11/2017
6.77
 946,490 6.83 6.83 6.77 0 0 0
22/11/2017
6.83
 514,310 6.83 6.85 6.77 0 100 0.0
21/11/2017
6.83
 780,860 6.91 6.96 6.77 1,000 100 0.0
20/11/2017
6.91
 1,716,370 6.77 6.96 6.74 289,220 0 3.6
17/11/2017
6.74
 784,440 6.83 6.85 6.72 0 0 0
16/11/2017
6.80
 1,012,890 6.72 6.83 6.69 0 100 0.0
15/11/2017
6.74
 824,800 6.74 6.74 6.61 40,000 100 0.5
14/11/2017
6.66
 1,217,930 6.74 6.74 6.66 16,000 0 0.2
13/11/2017
6.74
 837,840 6.74 6.80 6.69 1,100 0 0.0
10/11/2017
6.74
 896,730 6.72 6.80 6.69 3,040 0 0.0
09/11/2017
6.72
 1,534,580 6.77 6.85 6.72 0 0 0
08/11/2017
6.72
 702,730 6.66 6.72 6.66 1,800 4,000 0.0
07/11/2017
6.64
 786,210 6.69 6.72 6.58 100 0 0.0
06/11/2017
6.69
 985,730 6.66 6.74 6.58 50 0 0.0
03/11/2017
6.61
 2,070,140 6.42 6.61 6.31 314,080 0 3.7
02/11/2017
6.42
 1,861,400 6.69 6.85 6.42 172,510 17,000 1.9
01/11/2017
6.72
 958,680 6.77 6.91 6.66 0 3,500 0.0
31/10/2017
6.83
 2,209,260 7.10 7.10 6.83 0 47,900 -0.6
30/10/2017
7.13
 1,168,390 7.24 7.32 7.13 0 8,890 -0.1
27/10/2017
7.18
 2,043,660 7.21 7.26 7.13 5,000 1,110 0.1
26/10/2017
7.18
 1,616,120 7.37 7.43 7.15 4,500 50,000 -0.6
25/10/2017
7.37
 618,210 7.45 7.48 7.32 9,000 0 0.1
24/10/2017
7.40
 1,013,410 7.35 7.45 7.35 272,820 0 3.7
23/10/2017
7.35
 1,642,680 7.35 7.45 7.32 302,930 0 4.1
20/10/2017
7.43
 1,243,480 7.45 7.51 7.43 0 10,000 -0.1
19/10/2017
7.48
 596,780 7.51 7.56 7.45 0 0 0
18/10/2017
7.54
 1,838,670 7.48 7.56 7.48 697,490 0 9.6
17/10/2017
7.45
 1,092,310 7.45 7.51 7.43 0 0 0
16/10/2017
7.45
 1,244,600 7.45 7.48 7.43 0 10,000 -0.1
13/10/2017
7.48
 1,017,660 7.48 7.51 7.45 0 0 0
12/10/2017
7.48
 1,416,100 7.59 7.59 7.48 0 0 0
11/10/2017
7.59
 1,600,830 7.65 7.70 7.54 0 0 0
10/10/2017
7.62
 871,560 7.65 7.65 7.54 0 0 0
09/10/2017
7.65
 2,757,620 7.62 7.73 7.59 45,000 0 0.6
06/10/2017
7.56
 3,433,110 7.43 7.65 7.43 1,051,180 0 14.5
05/10/2017
7.43
 837,060 7.43 7.48 7.40 0 600 0.0
04/10/2017
7.43
 672,170 7.45 7.45 7.37 0 0 0
03/10/2017
7.43
 1,502,150 7.37 7.45 7.35 720,260 0 9.8
02/10/2017
7.40
 1,141,230 7.48 7.48 7.37 0 0 0
29/09/2017
7.45
 727,090 7.54 7.56 7.45 0 0 0
28/09/2017
7.54
 1,612,340 7.45 7.56 7.45 0 0 0
27/09/2017
7.45
 739,000 7.51 7.51 7.43 0 0 0
26/09/2017
7.45
 1,263,060 7.45 7.51 7.43 300 0 0.0
25/09/2017
7.45
 1,075,790 7.56 7.56 7.45 0 0 0
22/09/2017
7.56
 1,604,230 7.56 7.62 7.48 374,700 0 5.2
21/09/2017
7.51
 902,940 7.56 7.59 7.51 113,500 0 1.6
20/09/2017
7.56
 1,281,320 7.65 7.65 7.51 119,950 0 1.7
19/09/2017
7.59
 4,332,950 7.40 7.70 7.37 677,490 0 9.3
18/09/2017
7.43
 1,197,450 7.45 7.48 7.37 19,000 50 0.3
15/09/2017
7.45
 710,330 7.48 7.51 7.43 71,470 1,000 1.0
14/09/2017
7.45
 2,539,480 7.37 7.56 7.37 0 0 0
13/09/2017
7.35
 776,640 7.35 7.37 7.32 0 0 0
12/09/2017
7.35
 931,460 7.37 7.37 7.32 74,670 0 1.0
11/09/2017
7.35
 1,036,920 7.37 7.40 7.32 890 0 0.0
08/09/2017
7.37
 1,531,040 7.45 7.48 7.37 441,000 0 6.0
07/09/2017
7.45
 1,150,660 7.45 7.51 7.40 199,670 0 2.7
06/09/2017
7.43
 944,440 7.43 7.45 7.37 120,000 0 1.6
05/09/2017
7.40
 1,441,440 7.35 7.48 7.32 131,240 0 1.8
01/09/2017
7.35
 1,006,150 7.37 7.45 7.35 600 0 0.0
31/08/2017
7.40
 1,583,810 7.37 7.45 7.32 1,000 0 0.0
30/08/2017
7.37
 1,762,530 7.40 7.45 7.37 0 0 0
29/08/2017
7.40
 1,379,230 7.45 7.48 7.40 50 0 0.0
28/08/2017
7.48
 1,681,000 7.37 7.51 7.35 0 9,080 -0.1
25/08/2017
7.37
 2,628,330 7.51 7.54 7.26 0 57,420 -0.8
24/08/2017
7.51
 1,122,730 7.48 7.54 7.43 0 600 0.0
23/08/2017
7.48
 757,950 7.51 7.54 7.43 0 0 0
22/08/2017
7.51
 1,112,710 7.48 7.54 7.45 1,500 0 0.0
21/08/2017
7.51
 1,481,320 7.65 7.65 7.51 24,430 0 0.3
18/08/2017
7.65
 1,640,140 7.56 7.73 7.54 0 0 0
17/08/2017
7.59
 1,750,980 7.81 7.81 7.59 0 1,000 0.0
16/08/2017
7.73
 3,131,880 7.70 7.81 7.67 12,420 1,000 0.2
15/08/2017
7.54
 1,251,020 7.73 7.73 7.54 0 0 0
14/08/2017
7.65
 2,043,820 7.51 7.67 7.51 9,680 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc